389020/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,213400,6452247100,46050,46050,46050,46050,1927
20250212,213300,6452247100,46050,46050,46050,46050,0
20250212,213200,6452247100,46050,46050,46050,46050,0
20250212,213100,6452247100,46050,46050,46050,46050,0
20250212,213000,6452247100,46050,46050,46050,46050,0
20250212,212900,6452247100,46050,46050,46050,46050,0
20250212,212800,6452247100,46050,46050,46050,46050,0
20250212,212700,6452247100,46050,46050,46050,46050,0
20250212,212600,6452247100,46050,46050,46050,46050,0
20250212,212500,6452247100,46050,46050,46050,46050,0
20250212,212400,6452247100,46050,46050,46050,46050,0
20250212,212300,6452247100,46050,46050,46050,46050,0
20250212,212200,6452247100,46050,46050,46050,46050,0
20250212,212100,6452247100,46050,46050,46050,46050,0
20250212,212000,6452247100,46050,46050,46050,46050,0
20250212,211900,6452247100,46050,46050,46050,46050,0
20250212,211800,6452247100,46050,46050,46050,46050,0
20250212,211700,6452247100,46050,46050,46050,46050,0
20250212,211600,6452247100,46050,46050,46050,46050,0
20250212,211500,6452247100,46050,46050,46050,46050,0
20250212,211400,6452247100,46050,46050,46050,46050,0
20250212,211300,6452247100,46050,46050,46050,46050,0
20250212,211200,6452247100,46050,46050,46050,46050,0
20250212,211100,6452247100,46050,46050,46050,46050,0
20250212,211000,6452247100,46050,46050,46050,46050,0
20250212,210900,6452247100,46050,46050,46050,46050,0
20250212,210800,6452247100,46050,46050,46050,46050,0
20250212,210700,6452247100,46050,46050,46050,46050,0
20250212,210600,6452247100,46050,46050,46050,46050,0
20250212,210500,6452247100,46050,46050,46050,46050,0
20250212,210400,6452247100,46050,46050,46050,46050,1927
20250212,210300,6452247100,46050,46050,46050,46050,0
20250212,210200,6452247100,46050,46050,46050,46050,0
20250212,210100,6452247100,46050,46050,46050,46050,0
20250212,210000,6452247100,46050,46050,46050,46050,0
20250212,205900,6452247100,46050,46050,46050,46050,0
20250212,205800,6452247100,46050,46050,46050,46050,0
20250212,205700,6452247100,46050,46050,46050,46050,0
20250212,205600,6452247100,46050,46050,46050,46050,0
20250212,205500,6452247100,46050,46050,46050,46050,0
20250212,205400,6452247100,46050,46050,46050,46050,0
20250212,205300,6452247100,46050,46050,46050,46050,0
20250212,205200,6452247100,46050,46050,46050,46050,0
20250212,205100,6452247100,46050,46050,46050,46050,0
20250212,205000,6452247100,46050,46050,46050,46050,0
20250212,204900,6452247100,46050,46050,46050,46050,0
20250212,204800,6452247100,46050,46050,46050,46050,0
20250212,204700,6452247100,46050,46050,46050,46050,0
20250212,204600,6452247100,46050,46050,46050,46050,0
20250212,204500,6452247100,46050,46050,46050,46050,0
20250212,204400,6452247100,46050,46050,46050,46050,0
20250212,204300,6452247100,46050,46050,46050,46050,0
20250212,204200,6452247100,46050,46050,46050,46050,0
20250212,204100,6452247100,46050,46050,46050,46050,0
20250212,204000,6452247100,46050,46050,46050,46050,0
20250212,203900,6452247100,46050,46050,46050,46050,0
20250212,203800,6452247100,46050,46050,46050,46050,0
20250212,203700,6452247100,46050,46050,46050,46050,0
20250212,203600,6452247100,46050,46050,46050,46050,0
20250212,203500,6452247100,46050,46050,46050,46050,0
20250212,203400,6452247100,46050,46050,46050,46050,1927
20250212,203300,6452247100,46050,46050,46050,46050,0
20250212,203200,6452247100,46050,46050,46050,46050,0
20250212,203100,6452247100,46050,46050,46050,46050,0
20250212,203000,6452247100,46050,46050,46050,46050,0
20250212,202900,6452247100,46050,46050,46050,46050,0
20250212,202800,6452247100,46050,46050,46050,46050,0
20250212,202700,6452247100,46050,46050,46050,46050,0
20250212,202600,6452247100,46050,46050,46050,46050,0
20250212,202500,6452247100,46050,46050,46050,46050,0
20250212,202400,6452247100,46050,46050,46050,46050,0
20250212,202300,6452247100,46050,46050,46050,46050,0
20250212,202200,6452247100,46050,46050,46050,46050,0
20250212,202100,6452247100,46050,46050,46050,46050,0
20250212,202000,6452247100,46050,46050,46050,46050,0
20250212,201900,6452247100,46050,46050,46050,46050,0
20250212,201800,6452247100,46050,46050,46050,46050,0
20250212,201700,6452247100,46050,46050,46050,46050,0
20250212,201600,6452247100,46050,46050,46050,46050,0
20250212,201500,6452247100,46050,46050,46050,46050,0
20250212,201400,6452247100,46050,46050,46050,46050,0
20250212,201300,6452247100,46050,46050,46050,46050,0
20250212,201200,6452247100,46050,46050,46050,46050,0
20250212,201100,6452247100,46050,46050,46050,46050,0
20250212,201000,6452247100,46050,46050,46050,46050,0
20250212,200900,6452247100,46050,46050,46050,46050,0
20250212,200800,6452247100,46050,46050,46050,46050,0
20250212,200700,6452247100,46050,46050,46050,46050,0
20250212,200600,6452247100,46050,46050,46050,46050,0
20250212,200500,6452247100,46050,46050,46050,46050,0
20250212,200400,6452247100,46050,46050,46050,46050,1927
20250212,200300,6452247100,46050,46050,46050,46050,0
20250212,200200,6452247100,46050,46050,46050,46050,0
20250212,200100,6452247100,46050,46050,46050,46050,0
20250212,200000,6452247100,46050,46050,46050,46050,0
20250212,195900,6452247100,46050,46050,46050,46050,0
20250212,195800,6452247100,46050,46050,46050,46050,0
20250212,195700,6452247100,46050,46050,46050,46050,0
20250212,195600,6452247100,46050,46050,46050,46050,0
20250212,195500,6452247100,46050,46050,46050,46050,0
20250212,195400,6452247100,46050,46050,46050,46050,0
20250212,195300,6452247100,46050,46050,46050,46050,0
20250212,195200,6452247100,46050,46050,46050,46050,0
20250212,195100,6452247100,46050,46050,46050,46050,0
20250212,195000,6452247100,46050,46050,46050,46050,0
20250212,194900,6452247100,46050,46050,46050,46050,0
20250212,194800,6452247100,46050,46050,46050,46050,0
20250212,194700,6452247100,46050,46050,46050,46050,0
20250212,194600,6452247100,46050,46050,46050,46050,0
20250212,194500,6452247100,46050,46050,46050,46050,0
20250212,194400,6452247100,46050,46050,46050,46050,0
20250212,194300,6452247100,46050,46050,46050,46050,0
20250212,194200,6452247100,46050,46050,46050,46050,0
20250212,194100,6452247100,46050,46050,46050,46050,0
20250212,194000,6452247100,46050,46050,46050,46050,0
20250212,193900,6452247100,46050,46050,46050,46050,0
20250212,193800,6452247100,46050,46050,46050,46050,0
20250212,193700,6452247100,46050,46050,46050,46050,0
20250212,193600,6452247100,46050,46050,46050,46050,0
20250212,193500,6452247100,46050,46050,46050,46050,0
20250212,193400,6452247100,46050,46050,46050,46050,1927
20250212,193300,6452247100,46050,46050,46050,46050,0
20250212,193200,6452247100,46050,46050,46050,46050,0
20250212,193100,6452247100,46050,46050,46050,46050,0
20250212,193000,6452247100,46050,46050,46050,46050,0
20250212,192900,6452247100,46050,46050,46050,46050,0
20250212,192800,6452247100,46050,46050,46050,46050,0
20250212,192700,6452247100,46050,46050,46050,46050,0
20250212,192600,6452247100,46050,46050,46050,46050,0
20250212,192500,6452247100,46050,46050,46050,46050,0
20250212,192400,6452247100,46050,46050,46050,46050,0
20250212,192300,6452247100,46050,46050,46050,46050,0
20250212,192200,6452247100,46050,46050,46050,46050,0
20250212,192100,6452247100,46050,46050,46050,46050,0
20250212,192000,6452247100,46050,46050,46050,46050,0
20250212,191900,6452247100,46050,46050,46050,46050,0
20250212,191800,6452247100,46050,46050,46050,46050,0
20250212,191700,6452247100,46050,46050,46050,46050,0
20250212,191600,6452247100,46050,46050,46050,46050,0
20250212,191500,6452247100,46050,46050,46050,46050,0
20250212,191400,6452247100,46050,46050,46050,46050,0
20250212,191300,6452247100,46050,46050,46050,46050,0
20250212,191200,6452247100,46050,46050,46050,46050,0
20250212,191100,6452247100,46050,46050,46050,46050,0
20250212,191000,6452247100,46050,46050,46050,46050,0
20250212,190900,6452247100,46050,46050,46050,46050,0
20250212,190800,6452247100,46050,46050,46050,46050,0
20250212,190700,6452247100,46050,46050,46050,46050,0
20250212,190600,6452247100,46050,46050,46050,46050,0
20250212,190500,6452247100,46050,46050,46050,46050,0
20250212,190400,6452247100,46050,46050,46050,46050,1927
20250212,190300,6452247100,46050,46050,46050,46050,0
20250212,190200,6452247100,46050,46050,46050,46050,0
20250212,190100,6452247100,46050,46050,46050,46050,0
20250212,190000,6452247100,46050,46050,46050,46050,0
20250212,185900,6452247100,46050,46050,46050,46050,0
20250212,185800,6452247100,46050,46050,46050,46050,0
20250212,185700,6452247100,46050,46050,46050,46050,0
20250212,185600,6452247100,46050,46050,46050,46050,0
20250212,185500,6452247100,46050,46050,46050,46050,0
20250212,185400,6452247100,46050,46050,46050,46050,0
20250212,185300,6452247100,46050,46050,46050,46050,0
20250212,185200,6452247100,46050,46050,46050,46050,0
20250212,185100,6452247100,46050,46050,46050,46050,0
20250212,185000,6452247100,46050,46050,46050,46050,0
20250212,184900,6452247100,46050,46050,46050,46050,0
20250212,184800,6452247100,46050,46050,46050,46050,0
20250212,184700,6452247100,46050,46050,46050,46050,0
20250212,184600,6452247100,46050,46050,46050,46050,0
20250212,184500,6452247100,46050,46050,46050,46050,0
20250212,184400,6452247100,46050,46050,46050,46050,0
20250212,184300,6452247100,46050,46050,46050,46050,0
20250212,184200,6452247100,46050,46050,46050,46050,0
20250212,184100,6452247100,46050,46050,46050,46050,0
20250212,184000,6452247100,46050,46050,46050,46050,0
20250212,183900,6452247100,46050,46050,46050,46050,0
20250212,183800,6452247100,46050,46050,46050,46050,0
20250212,183700,6452247100,46050,46050,46050,46050,0
20250212,183600,6452247100,46050,46050,46050,46050,0
20250212,183500,6452247100,46050,46050,46050,46050,0
20250212,183400,6452247100,46050,46050,46050,46050,1927
20250212,183300,6452247100,46050,46050,46050,46050,0
20250212,183200,6452247100,46050,46050,46050,46050,0
20250212,183100,6452247100,46050,46050,46050,46050,0
20250212,183000,6452247100,46050,46050,46050,46050,0
20250212,182900,6452247100,46050,46050,46050,46050,0
20250212,182800,6452247100,46050,46050,46050,46050,0
20250212,182700,6452247100,46050,46050,46050,46050,0
20250212,182600,6452247100,46050,46050,46050,46050,0
20250212,182500,6452247100,46050,46050,46050,46050,0
20250212,182400,6452247100,46050,46050,46050,46050,0
20250212,182300,6452247100,46050,46050,46050,46050,0
20250212,182200,6452247100,46050,46050,46050,46050,0
20250212,182100,6452247100,46050,46050,46050,46050,0
20250212,182000,6452247100,46050,46050,46050,46050,0
20250212,181900,6452247100,46050,46050,46050,46050,0
20250212,181800,6452247100,46050,46050,46050,46050,0
20250212,181700,6452247100,46050,46050,46050,46050,0
20250212,181600,6452247100,46050,46050,46050,46050,0
20250212,181500,6452247100,46050,46050,46050,46050,0
20250212,181400,6452247100,46050,46050,46050,46050,0
20250212,181300,6452247100,46050,46050,46050,46050,0
20250212,181200,6452247100,46050,46050,46050,46050,0
20250212,181100,6452247100,46050,46050,46050,46050,0
20250212,181000,6452247100,46050,46050,46050,46050,0
20250212,180900,6452247100,46050,46050,46050,46050,0
20250212,180800,6452247100,46050,46050,46050,46050,0
20250212,180700,6452247100,46050,46050,46050,46050,0
20250212,180600,6452247100,46050,46050,46050,46050,0
20250212,180500,6452247100,46050,46050,46050,46050,0
20250212,180400,6452247100,46050,46050,46050,46050,1927
20250212,180300,6452247100,46050,46050,46050,46050,0
20250212,180200,6452247100,46050,46050,46050,46050,0
20250212,180100,6452247100,46050,46050,46050,46050,0
20250212,180000,6452247100,46050,46050,46050,46050,0
20250212,175900,6452247100,46050,46050,46050,46050,0
20250212,175800,6452247100,46050,46050,46050,46050,0
20250212,175700,6452247100,46050,46050,46050,46050,0
20250212,175600,6452247100,46050,46050,46050,46050,0
20250212,175500,6452247100,46050,46050,46050,46050,0
20250212,175400,6452247100,46050,46050,46050,46050,0
20250212,175300,6452247100,46050,46050,46050,46050,0
20250212,175200,6452247100,46050,46050,46050,46050,0
20250212,175100,6452247100,46050,46050,46050,46050,0
20250212,175000,6452247100,46050,46050,46050,46050,0
20250212,174900,6452247100,46050,46050,46050,46050,0
20250212,174800,6452247100,46050,46050,46050,46050,0
20250212,174700,6452247100,46050,46050,46050,46050,0
20250212,174600,6452247100,46050,46050,46050,46050,0
20250212,174500,6452247100,46050,46050,46050,46050,0
20250212,174400,6452247100,46050,46050,46050,46050,0
20250212,174300,6452247100,46050,46050,46050,46050,0
20250212,174200,6452247100,46050,46050,46050,46050,0
20250212,174100,6452247100,46050,46050,46050,46050,0
20250212,174000,6452247100,46050,46050,46050,46050,0
20250212,173900,6452247100,46050,46050,46050,46050,0
20250212,173800,6452247100,46050,46050,46050,46050,0
20250212,173700,6452247100,46050,46050,46050,46050,0
20250212,173600,6452247100,46050,46050,46050,46050,0
20250212,173500,6452247100,46050,46050,46050,46050,0
20250212,173400,6452247100,46050,46050,46050,46050,1927
20250212,173300,6452247100,46050,46050,46050,46050,0
20250212,173200,6452247100,46050,46050,46050,46050,0
20250212,173100,6452247100,46050,46050,46050,46050,0
20250212,173000,6452247100,46050,46050,46050,46050,0
20250212,172900,6452247100,46050,46050,46050,46050,0
20250212,172800,6452247100,46050,46050,46050,46050,0
20250212,172700,6452247100,46050,46050,46050,46050,0
20250212,172600,6452247100,46050,46050,46050,46050,0
20250212,172500,6452247100,46050,46050,46050,46050,0
20250212,172400,6452247100,46050,46050,46050,46050,0
20250212,172300,6452247100,46050,46050,46050,46050,0
20250212,172200,6452247100,46050,46050,46050,46050,0
20250212,172100,6452247100,46050,46050,46050,46050,0
20250212,172000,6452247100,46050,46050,46050,46050,0
20250212,171900,6452247100,46050,46050,46050,46050,0
20250212,171800,6452247100,46050,46050,46050,46050,0
20250212,171700,6452247100,46050,46050,46050,46050,0
20250212,171600,6452247100,46050,46050,46050,46050,0
20250212,171500,6452247100,46050,46050,46050,46050,0
20250212,171400,6452247100,46050,46050,46050,46050,0
20250212,171300,6452247100,46050,46050,46050,46050,0
20250212,171200,6452247100,46050,46050,46050,46050,0
20250212,171100,6452247100,46050,46050,46050,46050,0
20250212,171000,6452247100,46050,46050,46050,46050,0
20250212,170900,6452247100,46050,46050,46050,46050,0
20250212,170800,6452247100,46050,46050,46050,46050,0
20250212,170700,6452247100,46050,46050,46050,46050,0
20250212,170600,6452247100,46050,46050,46050,46050,0
20250212,170500,6452247100,46050,46050,46050,46050,0
20250212,170400,6452247100,46050,46050,46050,46050,1927
20250212,170300,6452247100,46050,46050,46050,46050,0
20250212,170200,6452247100,46050,46050,46050,46050,0
20250212,170100,6452247100,46050,46050,46050,46050,0
20250212,170000,6452247100,46050,46050,46050,46050,0
20250212,165900,6452247100,46050,46050,46050,46050,0
20250212,165800,6452247100,46050,46050,46050,46050,0
20250212,165700,6452247100,46050,46050,46050,46050,0
20250212,165600,6452247100,46050,46050,46050,46050,0
20250212,165500,6452247100,46050,46050,46050,46050,0
20250212,165400,6452247100,46050,46050,46050,46050,0
20250212,165300,6452247100,46050,46050,46050,46050,0
20250212,165200,6452247100,46050,46050,46050,46050,0
20250212,165100,6452247100,46050,46050,46050,46050,0
20250212,165000,6452247100,46050,46050,46050,46050,0
20250212,164900,6452247100,46050,46050,46050,46050,0
20250212,164800,6452247100,46050,46050,46050,46050,0
20250212,164700,6452247100,46050,46050,46050,46050,0
20250212,164600,6452247100,46050,46050,46050,46050,0
20250212,164500,6452247100,46050,46050,46050,46050,0
20250212,164400,6452247100,46050,46050,46050,46050,0
20250212,164300,6452247100,46050,46050,46050,46050,0
20250212,164200,6452247100,46050,46050,46050,46050,0
20250212,164100,6452247100,46050,46050,46050,46050,0
20250212,164000,6452247100,46050,46050,46050,46050,0
20250212,163900,6452247100,46050,46050,46050,46050,0
20250212,163800,6452247100,46050,46050,46050,46050,0
20250212,163700,6452247100,46050,46050,46050,46050,0
20250212,163600,6452247100,46050,46050,46050,46050,0
20250212,163500,6452247100,46050,46050,46050,46050,0
20250212,163400,6452247100,46050,46050,46050,46050,1927
20250212,163300,6452247100,46050,46050,46050,46050,0
20250212,163200,6452247100,46050,46050,46050,46050,0
20250212,163100,6452247100,46050,46050,46050,46050,0
20250212,163000,6452247100,46050,46050,46050,46050,0
20250212,162900,6452247100,46050,46050,46050,46050,0
20250212,162800,6452247100,46050,46050,46050,46050,0
20250212,162700,6452247100,46050,46050,46050,46050,0
20250212,162600,6452247100,46050,46050,46050,46050,0
20250212,162500,6452247100,46050,46050,46050,46050,0
20250212,162400,6452247100,46050,46050,46050,46050,0
20250212,162300,6452247100,46050,46050,46050,46050,0
20250212,162200,6452247100,46050,46050,46050,46050,0
20250212,162100,6452247100,46050,46050,46050,46050,0
20250212,162000,6452247100,46050,46050,46050,46050,0
20250212,161900,6452247100,46050,46050,46050,46050,0
20250212,161800,6452247100,46050,46050,46050,46050,0
20250212,161700,6452247100,46050,46050,46050,46050,0
20250212,161600,6452247100,46050,46050,46050,46050,0
20250212,161500,6452247100,46050,46050,46050,46050,0
20250212,161400,6452247100,46050,46050,46050,46050,0
20250212,161300,6452247100,46050,46050,46050,46050,0
20250212,161200,6452247100,46050,46050,46050,46050,0
20250212,161100,6452247100,46050,46050,46050,46050,0
20250212,161000,6452247100,46050,46050,46050,46050,0
20250212,160900,6452247100,46050,46050,46050,46050,0
20250212,160800,6452247100,46050,46050,46050,46050,0
20250212,160700,6452247100,46050,46050,46050,46050,0
20250212,160600,6452247100,46050,46050,46050,46050,0
20250212,160500,6452247100,46050,46050,46050,46050,0
20250212,160400,6452247100,46050,46050,46050,46050,1927
20250212,160300,6452247100,46050,46050,46050,46050,0
20250212,160200,6452247100,46050,46050,46050,46050,0
20250212,160100,6452247100,46050,46050,46050,46050,0
20250212,160000,6452247100,46050,46050,46050,46050,0
20250212,155900,6452247100,46050,46050,46050,46050,0
20250212,155800,6452247100,46050,46050,46050,46050,0
20250212,155700,6452247100,46050,46050,46050,46050,0
20250212,155600,6452247100,46050,46050,46050,46050,0
20250212,155500,6452247100,46050,46050,46050,46050,0
20250212,155400,6452247100,46050,46050,46050,46050,0
20250212,155300,6452247100,46050,46050,46050,46050,0
20250212,155200,6452247100,46050,46050,46050,46050,0
20250212,155100,6452247100,46050,46050,46050,46050,0
20250212,155000,6452247100,46050,46050,46050,46050,0
20250212,154900,6452247100,46050,46050,46050,46050,0
20250212,154800,6452247100,46050,46050,46050,46050,0
20250212,154700,6452247100,46050,46050,46050,46050,0
20250212,154600,6452247100,46050,46050,46050,46050,0
20250212,154500,6452247100,46050,46050,46050,46050,0
20250212,154400,6452247100,46050,46050,46050,46050,0
20250212,154300,6452247100,46050,46050,46050,46050,0
20250212,154200,6452247100,46050,46050,46050,46050,0
20250212,154100,6452247100,46050,46050,46050,46050,0
20250212,154000,6452247100,46050,46050,46050,46050,0
20250212,153900,6452247100,46050,46050,46050,46050,0
20250212,153800,6452247100,46050,46050,46050,46050,0
20250212,153700,6452247100,46050,46050,46050,46050,0
20250212,153600,6452247100,46050,46050,46050,46050,0
20250212,153500,6452247100,46050,46050,46050,46050,0
20250212,153400,6452247100,46050,46050,46050,46050,1927
20250212,153300,6452247100,46050,46050,46050,46050,0
20250212,153200,6452247100,46050,46050,46050,46050,0
20250212,153100,6452247100,46050,46050,46050,46050,0
20250212,153000,6452247100,46050,46050,46050,46050,1927
20250212,152900,6363508750,46050,46050,46050,46050,0
20250212,152800,6363508750,46050,46050,46050,46050,0
20250212,152700,6363508750,46050,46050,46050,46050,0
20250212,152600,6363508750,46050,46050,46050,46050,0
20250212,152500,6363508750,46050,46050,46050,46050,0
20250212,152400,6363508750,46050,46050,46050,46050,0
20250212,152300,6363508750,46050,46050,46050,46050,0
20250212,152200,6363508750,46050,46050,46050,46050,0
20250212,152100,6363508750,46050,46050,46050,46050,0
20250212,152000,6363508750,46050,46050,46050,46050,0
20250212,151900,6363508750,46050,46000,46050,46000,257
20250212,151800,6351685750,46000,46050,46100,46000,302
20250212,151700,6337781900,46050,46100,46100,46050,345
20250212,151600,6321880900,46100,46050,46100,46050,219
20250212,151500,6311785400,46050,46050,46100,46050,437
20250212,151400,6291648650,46100,46050,46100,46050,605
20250212,151300,6263767700,46050,46000,46100,46000,853
20250212,151200,6224494100,46000,45950,46000,45950,699
20250212,151100,6192341600,45950,45950,46000,45900,166
20250212,151000,6184715500,45950,46000,46000,45950,220
20250212,150900,6174601100,46050,45950,46050,45950,509
20250212,150800,6151166000,45950,45950,45950,45900,71
20250212,150700,6147906500,45950,45900,45950,45900,180
20250212,150600,6139642500,45900,45850,45900,45850,164
20250212,150500,6132115450,45850,45850,45850,45850,161
20250212,150400,6124733600,45900,46000,46000,45900,441
20250212,150300,6104454000,46000,46000,46000,45950,469
20250212,150200,6082882300,46050,45950,46050,45950,98
20250212,150100,6078374900,45950,45800,45950,45800,545
20250212,150000,6053382550,45750,45800,45800,45750,655
20250212,145900,6023391300,45650,45750,45750,45650,1189
20250212,145800,5969064050,45750,45800,45800,45750,130
20250212,145700,5963116500,45750,45800,45850,45750,518
20250212,145600,5939413600,45800,45800,45850,45750,250
20250212,145500,5927957700,45750,45700,45750,45700,297
20250212,145400,5914380550,45700,45650,45750,45650,89
20250212,145300,5910313700,45650,45850,45850,45600,2087
20250212,145200,5814858500,45900,45950,45950,45900,560
20250212,145100,5789147750,46000,46000,46050,46000,141
20250212,145000,5782660650,46000,46000,46000,46000,25
20250212,144900,5781510650,45950,45950,45950,45950,8
20250212,144800,5781143050,45950,45950,45950,45950,106
20250212,144700,5776272350,45950,45950,45950,45950,184
20250212,144600,5767817550,45950,45900,46100,45900,1583
20250212,144500,5695069500,45900,45900,45900,45900,201
20250212,144400,5685843600,45900,45950,45950,45900,830
20250212,144300,5647733700,45950,46000,46000,45950,213
20250212,144200,5637945300,46000,46000,46050,45950,1546
20250212,144100,5566839450,46050,46050,46050,46050,46
20250212,144000,5564721150,46000,46050,46050,46000,121
20250212,143900,5559150600,46050,46100,46100,46050,287
20250212,143800,5545932500,46100,46100,46150,46100,173
20250212,143700,5537956900,46100,46100,46100,46050,118
20250212,143600,5532519800,46050,46100,46100,46050,175
20250212,143500,5524459850,46050,46100,46100,46050,91
20250212,143400,5520268900,46100,46100,46100,46050,23
20250212,143300,5519209400,46100,46100,46100,46050,416
20250212,143200,5500045800,46100,46100,46150,46100,155
20250212,143100,5492899800,46100,46150,46150,46100,22
20250212,143000,5491885100,46150,46050,46150,46050,161
20250212,142900,5484461850,46050,46100,46100,46050,197
20250212,142800,5475380200,46100,46050,46100,46050,193
20250212,142700,5466487500,46050,46100,46100,46050,54
20250212,142600,5463998400,46100,46200,46200,46050,35
20250212,142500,5462384650,46200,46050,46200,46050,126
20250212,142400,5456581750,46200,46100,46200,46050,768
20250212,142300,5421205300,46050,46050,46050,46050,166
20250212,142200,5413561000,46100,46100,46100,46050,321
20250212,142100,5398773950,46050,46050,46050,46000,247
20250212,142000,5387400200,46050,46050,46050,46000,270
20250212,141900,5374974200,46050,46150,46150,46050,120
20250212,141800,5369445950,46150,46000,46150,46000,2989
20250212,141700,5231858150,46000,46100,46100,46000,2067
20250212,141600,5136737850,46100,46100,46150,46100,1672
20250212,141500,5059656800,46150,46200,46200,46150,612
20250212,141400,5031412950,46150,46250,46250,46150,1138
20250212,141300,4978840950,46250,46300,46400,46250,392
20250212,141200,4960695450,46350,46400,46400,46350,1638
20250212,141100,4884773900,46400,46350,46400,46350,136
20250212,141000,4878466850,46400,46400,46400,46350,144
20250212,140900,4871787500,46400,46350,46400,46350,151
20250212,140800,4864783100,46350,46350,46350,46300,581
20250212,140700,4837857200,46400,46350,46400,46300,59
20250212,140600,4835123000,46350,46450,46450,46350,150
20250212,140500,4828162300,46450,46450,46500,46350,60
20250212,140400,4825375850,46350,46350,46400,46300,305
20250212,140300,4811241100,46350,46400,46400,46350,37
20250212,140200,4809524350,46400,46550,46550,46400,77
20250212,140100,4805950050,46550,46550,46600,46400,313
20250212,140000,4791382500,46550,46500,46550,46250,4248
20250212,135900,4594838450,46400,46400,46500,46400,352
20250212,135800,4578477050,46400,46400,46450,46400,515
20250212,135700,4554580200,46400,46450,46500,46400,73
20250212,135600,4551189550,46400,46400,46450,46400,141
20250212,135500,4544641900,46450,46400,46450,46400,226
20250212,135400,4534150450,46400,46400,46450,46400,101
20250212,135300,4529459100,46400,46450,46450,46400,132
20250212,135200,4523332600,46450,46450,46450,46400,75
20250212,135100,4519848900,46450,46400,46450,46400,53
20250212,135000,4517387900,46400,46400,46500,46400,51
20250212,134900,4515021200,46400,46350,46400,46350,520
20250212,134800,4490918650,46350,46400,46500,46350,788
20250212,134700,4454328400,46350,46400,46400,46350,143
20250212,134600,4447699650,46400,46350,46400,46350,13
20250212,134500,4447096750,46350,46450,46450,46350,46
20250212,134400,4444962750,46450,46450,46450,46450,37
20250212,134300,4443244100,46500,46450,46500,46450,57
20250212,134200,4440594450,46450,46400,46450,46350,644
20250212,134100,4410718350,46350,46300,46350,46300,146
20250212,134000,4403951300,46350,46300,46350,46300,61
20250212,133900,4401126400,46300,46300,46300,46300,202
20250212,133800,4391773800,46250,46250,46250,46250,24
20250212,133700,4390663800,46250,46250,46400,46250,80
20250212,133600,4386963450,46300,46400,46400,46250,1049
20250212,133500,4338353750,46350,46300,46350,46250,203
20250212,133400,4328953650,46300,46300,46350,46300,118
20250212,133300,4323490000,46300,46300,46300,46300,205
20250212,133200,4313998500,46250,46250,46300,46250,360
20250212,133100,4297336000,46250,46350,46400,46250,1142
20250212,133000,4244476850,46350,46400,46400,46350,242
20250212,132900,4233252100,46400,46400,46450,46400,156
20250212,132800,4226012700,46400,46400,46450,46400,103
20250212,132700,4221233450,46400,46450,46450,46400,211
20250212,132600,4211437700,46500,46500,46550,46500,422
20250212,132500,4191814650,46500,46550,46550,46500,85
20250212,132400,4187859150,46500,46500,46650,46500,423
20250212,132300,4168189450,46500,46550,46600,46500,106
20250212,132200,4163257900,46550,46500,46550,46500,53
20250212,132100,4160792400,46550,46550,46600,46550,286
20250212,132000,4147478850,46800,46750,46800,46550,38
20250212,131900,4145709500,46600,46650,46900,46600,60
20250212,131800,4142911750,46700,46650,46700,46650,2
20250212,131700,4142818400,46950,46600,46950,46550,56
20250212,131600,4140206350,46550,46550,46550,46550,9
20250212,131500,4139787400,46600,46550,46650,46550,31
20250212,131400,4138342950,46550,46600,46600,46550,55
20250212,131300,4135781900,46600,46600,46600,46600,20
20250212,131200,4134849900,46550,46550,46600,46550,11
20250212,131100,4134337800,46550,46550,46550,46550,163
20250212,131000,4126750150,46550,46600,46600,46550,189
20250212,130900,4117945900,46600,46600,46600,46600,66
20250212,130800,4114870300,46600,46750,46750,46550,27
20250212,130700,4113611700,46700,46700,46700,46700,165
20250212,130600,4105906200,46650,46550,46650,46550,7
20250212,130500,4105580150,46550,46600,46600,46550,42
20250212,130400,4103624450,46700,46700,46700,46700,5
20250212,130300,4103390950,46700,46600,46700,46550,104
20250212,130200,4098545250,46600,46550,46600,46550,98
20250212,130100,4093979700,46550,46550,46600,46550,218
20250212,130000,4083831350,46600,46550,46600,46550,81
20250212,125900,4080060700,46500,46600,46600,46500,963
20250212,125800,4035272250,46650,46650,46700,46650,118
20250212,125700,4029765500,46500,46600,46750,46500,1561
20250212,125600,3957140150,46550,46800,46850,46550,899
20250212,125500,3915174200,46800,46800,46800,46750,23
20250212,125400,3914098150,46750,46800,46800,46750,59
20250212,125300,3911338750,46800,46900,46900,46800,347
20250212,125200,3895090150,46950,46950,46950,46900,23
20250212,125100,3894010650,46950,46950,46950,46900,14
20250212,125000,3893353400,46950,46950,46950,46950,15
20250212,124900,3892649150,46950,47000,47100,46950,183
20250212,124800,3884048500,47100,47050,47100,47050,339
20250212,124700,3868097450,47100,47150,47150,47100,23
20250212,124600,3867013600,47150,47150,47150,47150,7
20250212,124500,3866683550,47100,47050,47100,47050,41
20250212,124400,3864753100,47050,47200,47200,47000,33
20250212,124300,3863200550,47100,47050,47100,47000,17
20250212,124200,3862400500,47000,47000,47050,46950,336
20250212,124100,3846603150,47000,46950,47050,46950,208
20250212,124000,3836827900,46950,46900,46950,46900,49
20250212,123900,3834529400,46950,46900,46950,46900,29
20250212,123800,3833168450,46950,46950,46950,46900,9
20250212,123700,3832746150,46900,46900,46950,46900,40
20250212,123600,3830869650,46900,46850,47050,46850,28
20250212,123500,3829557400,46850,46800,46900,46800,46
20250212,123400,3827402100,46800,46800,46800,46800,18
20250212,123300,3826559700,46800,46800,46800,46750,186
20250212,123200,3817856450,46800,46850,46850,46750,97
20250212,123100,3813318550,46850,46850,46850,46800,61
20250212,123000,3810460750,46850,46800,46850,46800,18
20250212,122900,3809617950,46750,46800,46800,46750,119
20250212,122800,3804052500,46750,46800,46800,46750,60
20250212,122700,3801245500,46750,46800,46800,46700,244
20250212,122600,3789840500,46850,46850,46900,46800,11
20250212,122500,3789325100,46750,46750,47000,46700,11
20250212,122400,3788810900,46700,46750,46950,46700,401
20250212,122300,3770081550,46750,46800,46800,46750,955
20250212,122200,3725418000,46800,46900,46950,46800,849
20250212,122100,3685645150,46950,47000,47000,46950,194
20250212,122000,3676536200,47000,47000,47000,47000,858
20250212,121900,3636210200,47000,47000,47000,47000,166
20250212,121800,3628408200,47000,47100,47100,47000,1379
20250212,121700,3563514750,47150,47150,47150,47100,194
20250212,121600,3554368550,47150,47150,47150,47150,110
20250212,121500,3549182050,47200,47200,47250,47200,75
20250212,121400,3545641950,47200,47200,47250,47200,26
20250212,121300,3544414700,47200,47250,47250,47200,230
20250212,121200,3533556200,47200,47200,47200,47200,197
20250212,121100,3524257800,47200,47200,47200,47200,34
20250212,121000,3522653000,47200,47200,47200,47200,86
20250212,120900,3518593800,47200,47250,47250,47200,115
20250212,120800,3513160100,47250,47350,47350,47250,461
20250212,120700,3491333550,47350,47350,47400,47350,51
20250212,120600,3488918550,47350,47350,47350,47350,11
20250212,120500,3488397700,47350,47350,47400,47350,48
20250212,120400,3486124400,47250,47250,47250,47250,6
20250212,120300,3485840900,47150,47150,47150,47150,79
20250212,120200,3482116050,47150,47150,47500,47150,107
20250212,120100,3477069500,47550,47100,47550,47100,472
20250212,120000,3454801000,47100,47150,47150,47100,49
20250212,115900,3452491850,47150,47200,47200,47100,93
20250212,115800,3448108850,47100,47150,47200,47100,297
20250212,115700,3434105650,47150,47150,47150,47150,23
20250212,115600,3433021200,47150,47150,47200,47150,71
20250212,115500,3429671800,47150,47150,47200,47150,11
20250212,115400,3429152900,47150,47150,47150,47150,96
20250212,115300,3424626500,47150,47200,47200,47150,91
20250212,115200,3420332850,47200,47200,47200,47200,20
20250212,115100,3419388850,47200,47150,47200,47150,202
20250212,115000,3409864400,47200,47150,47200,47150,147
20250212,114900,3402933150,47150,47200,47200,47150,73
20250212,114800,3399490650,47200,47200,47200,47200,495
20250212,114700,3376126650,47300,47300,47300,47200,768
20250212,114600,3339817850,47350,47350,47350,47300,73
20250212,114500,3336362250,47400,47350,47400,47350,153
20250212,114400,3329111600,47400,47350,47400,47350,6
20250212,114300,3328827250,47400,47350,47400,47350,65
20250212,114200,3325749250,47350,47350,47450,47350,328
20250212,114100,3310205250,47350,47350,47350,47300,5
20250212,114000,3309968550,47300,47300,47300,47300,200
20250212,113900,3300508550,47300,47350,47350,47300,46
20250212,113800,3298330800,47350,47300,47350,47300,26
20250212,113700,3297100600,47300,47450,47450,47300,1327
20250212,113600,3234215100,47450,47450,47450,47450,60
20250212,113500,3231368100,47450,47500,47500,47450,45
20250212,113400,3229230950,47500,47500,47500,47500,1
20250212,113300,3229183450,47500,47500,47500,47500,54
20250212,113200,3226618450,47500,47500,47500,47500,0
20250212,113100,3226618450,47500,47500,47500,47500,1
20250212,113000,3226570950,47500,47600,47600,47500,91
20250212,112900,3222244150,47650,47650,47650,47600,141
20250212,112800,3215525550,47700,47600,47700,47600,277
20250212,112700,3202315100,47600,47500,47600,47450,214
20250212,112600,3192149900,47500,47500,47500,47450,79
20250212,112500,3188397700,47500,47500,47550,47400,125
20250212,112400,3182462650,47400,47450,47500,47400,155
20250212,112300,3175109100,47550,47550,47550,47450,52
20250212,112200,3172641400,47500,47500,47500,47500,182
20250212,112100,3163996400,47500,47500,47500,47400,124
20250212,112000,3158113550,47500,47450,47500,47400,622
20250212,111900,3128619650,47500,47450,47500,47450,54
20250212,111800,3126055950,47400,47400,47400,47400,19
20250212,111700,3125155350,47450,47600,47600,47450,564
20250212,111600,3098362600,47600,47600,47600,47600,30
20250212,111500,3096934600,47600,47500,47600,47500,28
20250212,111400,3095604350,47500,47450,47500,47450,116
20250212,111300,3090098450,47450,47450,47450,47450,2
20250212,111200,3090003550,47450,47450,47500,47450,123
20250212,111100,3084165600,47450,47650,47650,47450,4
20250212,111000,3083975200,47600,47500,47600,47450,47
20250212,110900,3081743350,47500,47500,47500,47500,33
20250212,110800,3080175850,47450,47550,47600,47450,432
20250212,110700,3059651850,47550,47650,47650,47500,256
20250212,110600,3047469550,47550,47650,47650,47550,281
20250212,110500,3034087350,47650,47700,47900,47650,269
20250212,110400,3021261050,47750,47750,47750,47750,1
20250212,110300,3021213300,47900,47900,47900,47600,108
20250212,110200,3016054250,47900,47750,47900,47650,169
20250212,110100,3007984750,47750,47900,47900,47650,945
20250212,110000,2962826200,48100,47950,48100,47900,90
20250212,105900,2958505950,47900,48000,48000,47900,183
20250212,105800,2949731750,47950,48100,48100,47900,57
20250212,105700,2946996400,48000,47950,48000,47900,116
20250212,105600,2941435600,48000,48050,48100,48000,111
20250212,105500,2936100250,48050,47850,48050,47850,77
20250212,105400,2932413900,47800,47950,47950,47800,107
20250212,105300,2927295650,47900,48200,48200,47900,532
20250212,105200,2901743300,48200,48200,48300,48050,454
20250212,105100,2879887650,48300,48250,48300,48200,846
20250212,105000,2839056200,48250,48150,48250,48150,196
20250212,104900,2829609300,48100,48100,48150,48100,303
20250212,104800,2815033150,48150,48100,48200,48100,107
20250212,104700,2809882050,48100,48150,48150,48100,198
20250212,104600,2800350850,48150,48200,48200,48100,349
20250212,104500,2783544700,48150,48200,48250,48150,274
20250212,104400,2770342100,48200,48150,48200,48150,347
20250212,104300,2753623600,48250,48100,48250,48050,419
20250212,104200,2733457450,48100,48300,48300,48050,400
20250212,104100,2714186250,48400,48300,48550,48200,3607
20250212,104000,2539577600,48300,47850,48300,47850,2349
20250212,103900,2426489250,47850,47800,47850,47800,96
20250212,103800,2421896750,47750,47800,47800,47750,572
20250212,103700,2394562700,47750,47750,47800,47750,130
20250212,103600,2388353100,47750,47550,47750,47550,589
20250212,103500,2360258500,47600,47600,47600,47550,116
20250212,103400,2354736950,47500,47550,47600,47500,245
20250212,103300,2343096450,47550,47550,47550,47550,39
20250212,103200,2341242000,47600,47450,47600,47450,978
20250212,103100,2294782500,47500,47450,47500,47450,39
20250212,103000,2292930750,47500,47400,47500,47400,39
20250212,102900,2291080050,47400,47400,47400,47350,11
20250212,102800,2290558700,47400,47450,47450,47350,190
20250212,102700,2281548900,47450,47500,47500,47400,79
20250212,102600,2277802800,47500,47500,47500,47450,60
20250212,102500,2274954250,47450,47450,47450,47450,71
20250212,102400,2271585300,47400,47350,47400,47300,412
20250212,102300,2252091800,47350,47450,47450,47350,638
20250212,102200,2221856700,47450,47600,47600,47450,695
20250212,102100,2188844750,47550,47550,47600,47550,171
20250212,102000,2180711450,47550,47600,47600,47550,66
20250212,101900,2177572800,47600,47750,47750,47600,374
20250212,101800,2159751850,47750,47750,47750,47700,60
20250212,101700,2156886950,47750,47750,47750,47700,367
20250212,101600,2139376100,47750,47750,47800,47700,151
20250212,101500,2132165950,47750,47800,47800,47700,355
20250212,101400,2115213050,47800,47900,47900,47750,660
20250212,101300,2083645200,47800,47800,47900,47800,469
20250212,101200,2061202300,47800,47800,47800,47750,396
20250212,101100,2042281250,47750,47750,47800,47700,365
20250212,101000,2024851600,47750,47500,47800,47500,778
20250212,100900,1987786250,47500,47550,47550,47450,163
20250212,100800,1980045350,47500,47550,47550,47450,189
20250212,100700,1971067800,47550,47550,47600,47500,201
20250212,100600,1961510100,47550,47450,47550,47450,943
20250212,100500,1916708800,47450,47450,47450,47450,137
20250212,100400,1910208150,47500,47500,47500,47500,76
20250212,100300,1906598150,47450,47550,47550,47450,207
20250212,100200,1896764050,47500,47500,47500,47500,17
20250212,100100,1895956550,47400,47500,47550,47400,118
20250212,100000,1890352950,47500,47500,47500,47500,160
20250212,095900,1882752950,47500,47400,47500,47350,245
20250212,095800,1871139250,47400,47450,47450,47400,81
20250212,095700,1867298350,47450,47500,47500,47450,3
20250212,095600,1867155900,47350,47350,47400,47350,388
20250212,095500,1848783150,47400,47400,47450,47400,367
20250212,095400,1831386000,47450,47450,47500,47400,201
20250212,095300,1821848450,47400,47450,47650,47400,294
20250212,095200,1807900150,47500,47500,47500,47450,238
20250212,095100,1796595200,47450,47350,47500,47350,88
20250212,095000,1792420300,47350,47350,47400,47350,226
20250212,094900,1781717800,47400,47600,47600,47400,741
20250212,094800,1746510000,47700,47650,47700,47600,400
20250212,094700,1727442400,47700,47700,47700,47600,242
20250212,094600,1715912900,47700,47650,47700,47600,97
20250212,094500,1711293700,47550,47700,47700,47550,344
20250212,094400,1694912300,47650,47600,47650,47600,427
20250212,094300,1674571700,47600,47350,47600,47350,491
20250212,094200,1651266650,47350,47350,47350,47350,121
20250212,094100,1645537300,47350,47400,47450,47350,226
20250212,094000,1634827450,47350,47500,47500,47350,166
20250212,093900,1626953100,47500,47650,47650,47500,461
20250212,093800,1605026650,47650,47600,47700,47600,462
20250212,093700,1583012350,47600,47550,47600,47500,71
20250212,093600,1579637400,47600,47500,47650,47500,97
20250212,093500,1575023950,47500,47500,47650,47500,439
20250212,093400,1554160800,47500,47450,47500,47450,53
20250212,093300,1551643800,47400,47600,47700,47400,203
20250212,093200,1542004100,47550,47600,47650,47550,195
20250212,093100,1532724850,47550,47750,47750,47550,443
20250212,093000,1511599400,47750,47700,47750,47650,317
20250212,092900,1496478450,47700,47550,47700,47550,157
20250212,092800,1489003350,47500,47400,47500,47350,260
20250212,092700,1476672150,47400,47350,47450,47350,89
20250212,092600,1472454500,47300,47350,47600,47300,989
20250212,092500,1425560500,47300,47150,47300,47150,450
20250212,092400,1404293250,47150,47100,47150,47100,162
20250212,092300,1396660550,47100,47150,47200,47100,421
20250212,092200,1376804000,47150,47100,47150,47050,212
20250212,092100,1366818200,47000,46900,47100,46900,557
20250212,092000,1340630150,46900,46900,47000,46850,276
20250212,091900,1327683550,46900,47050,47100,46850,550
20250212,091800,1301863350,47050,47100,47150,47050,232
20250212,091700,1290940700,46950,47250,47250,46800,486
20250212,091600,1268118750,47050,46750,47200,46750,679
20250212,091500,1236150650,46700,46750,46850,46700,617
20250212,091400,1207322250,46700,46850,46900,46700,760
20250212,091300,1171774150,46850,47100,47100,46850,724
20250212,091200,1137712000,47050,46850,47050,46850,1553
20250212,091100,1064836300,46850,47050,47050,46800,732
20250212,091000,1030521000,47000,46950,47150,46950,586
20250212,090900,1002965400,46950,47400,47450,46000,4882
20250212,090800,774541850,47400,47700,47700,47400,2258
20250212,090700,667140250,47700,47800,47850,47700,714
20250212,090600,633049250,47800,47950,48000,47800,1088
20250212,090500,580970300,48000,48200,48200,47950,1299
20250212,090400,518558750,48150,47650,48250,47650,2301
20250212,090300,408017850,47650,47650,47700,47650,681
20250212,090200,375552900,47650,47700,47900,47600,1759
20250212,090100,291674050,47800,48050,48050,47700,836
20250212,090000,251691750,48050,48200,48200,48000,5178